Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-28 | 1.616 | 1.616 | 1.600 | 1.602 | 1.602 | 23,802 |
| 2025-08-27 | 1.615 | 1.615 | 1.580 | 1.585 | 1.585 | 83,177 |
| 2025-08-26 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 117 |
| 2025-08-22 | 1.712 | 1.737 | 1.699 | 1.718 | 1.718 | 34,748 |
| 2025-08-21 | 1.686 | 1.699 | 1.686 | 1.699 | 1.699 | 12,939 |
| 2025-08-20 | 1.647 | 1.668 | 1.647 | 1.668 | 1.668 | 12,880 |
| 2025-08-19 | 1.660 | 1.660 | 1.653 | 1.653 | 1.653 | 13,403 |
| 2025-08-18 | 1.615 | 1.615 | 1.605 | 1.605 | 1.605 | 5,096 |
| 2025-08-15 | 1.611 | 1.621 | 1.611 | 1.615 | 1.615 | 17,783 |
| 2025-08-13 | 1.612 | 1.612 | 1.597 | 1.611 | 1.611 | 17,516 |
| 2025-08-12 | 1.606 | 1.609 | 1.590 | 1.600 | 1.600 | 8,889 |
| 2025-08-11 | 1.639 | 1.639 | 1.606 | 1.606 | 1.606 | 40,845 |
| 2025-08-08 | 1.655 | 1.659 | 1.650 | 1.650 | 1.650 | 34,378 |
| 2025-08-07 | 1.634 | 1.660 | 1.634 | 1.657 | 1.657 | 14,343 |
| 2025-08-06 | 1.690 | 1.690 | 1.655 | 1.655 | 1.655 | 20,243 |
| 2025-08-05 | 1.661 | 1.705 | 1.659 | 1.705 | 1.705 | 35,359 |
| 2025-08-04 | 1.582 | 1.622 | 1.582 | 1.616 | 1.616 | 49,926 |
| 2025-08-01 | 1.616 | 1.616 | 1.561 | 1.561 | 1.561 | 45,485 |
| 2025-07-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 8,064 |
| 2025-07-30 | 1.664 | 1.664 | 1.656 | 1.656 | 1.656 | 12,525 |
| 2025-07-29 | 1.715 | 1.715 | 1.685 | 1.685 | 1.685 | 74,614 |
| 2025-07-28 | 1.666 | 1.668 | 1.666 | 1.666 | 1.666 | 9,813 |
| 2025-07-25 | 1.687 | 1.687 | 1.663 | 1.676 | 1.676 | 12,736 |
| 2025-07-24 | 1.704 | 1.716 | 1.700 | 1.704 | 1.704 | 6,916 |
| 2025-07-23 | 1.705 | 1.705 | 1.685 | 1.685 | 1.685 | 19,986 |
| 2025-07-22 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 4,887 |
| 2025-07-21 | 1.691 | 1.697 | 1.663 | 1.669 | 1.669 | 40,424 |
| 2025-07-18 | 1.706 | 1.710 | 1.700 | 1.705 | 1.705 | 27,350 |
| 2025-07-17 | 1.691 | 1.691 | 1.691 | 1.691 | 1.691 | 4,650 |
| 2025-07-16 | 1.649 | 1.726 | 1.649 | 1.691 | 1.691 | 28,006 |
| 2025-07-15 | 1.699 | 1.699 | 1.662 | 1.685 | 1.685 | 26,867 |
| 2025-07-14 | 1.732 | 1.732 | 1.685 | 1.685 | 1.685 | 6,787 |
| 2025-07-11 | 1.778 | 1.778 | 1.743 | 1.743 | 1.743 | 28,911 |
| 2025-07-10 | 1.814 | 1.839 | 1.799 | 1.808 | 1.808 | 47,043 |
| 2025-07-09 | 1.731 | 1.734 | 1.726 | 1.726 | 1.726 | 24,577 |
| 2025-07-08 | 1.737 | 1.748 | 1.721 | 1.738 | 1.738 | 99,331 |
| 2025-07-07 | 1.823 | 1.823 | 1.756 | 1.756 | 1.756 | 60,288 |
| 2025-07-04 | 1.876 | 1.876 | 1.841 | 1.859 | 1.859 | 63,925 |
| 2025-07-03 | 1.972 | 1.972 | 1.905 | 1.905 | 1.905 | 16,896 |
| 2025-07-02 | 2.020 | 2.050 | 1.981 | 1.999 | 1.999 | 372,024 |
| 2025-07-01 | 2.390 | 2.418 | 2.334 | 2.334 | 2.334 | 47,945 |
| 2025-06-30 | 2.368 | 2.490 | 2.368 | 2.408 | 2.408 | 144,055 |
| 2025-06-27 | 2.294 | 2.400 | 2.294 | 2.343 | 2.343 | 28,138 |
| 2025-06-26 | 2.216 | 2.298 | 2.216 | 2.294 | 2.294 | 22,541 |
| 2025-06-25 | 2.188 | 2.204 | 2.164 | 2.184 | 2.184 | 28,572 |
| 2025-06-24 | 2.144 | 2.144 | 2.131 | 2.131 | 2.131 | 7,198 |
| 2025-06-23 | 2.035 | 2.060 | 2.035 | 2.060 | 2.060 | 337 |
| 2025-06-19 | 2.044 | 2.114 | 2.044 | 2.114 | 2.114 | 2,008 |
| 2025-06-18 | 2.134 | 2.184 | 2.126 | 2.126 | 2.126 | 4,395 |
| 2025-06-17 | 2.098 | 2.098 | 2.098 | 2.098 | 2.098 | 394 |
| 2025-06-16 | 2.090 | 2.125 | 2.090 | 2.124 | 2.124 | 18,970 |
| 2025-06-13 | 2.140 | 2.180 | 2.100 | 2.180 | 2.180 | 151,826 |
| 2025-06-12 | 2.068 | 2.160 | 2.050 | 2.156 | 2.156 | 64,009 |
| 2025-06-11 | 2.028 | 2.096 | 2.028 | 2.064 | 2.064 | 35,164 |
| 2025-06-10 | 2.032 | 2.032 | 2.000 | 2.000 | 2.000 | 14,654 |
| 2025-06-09 | 2.052 | 2.052 | 2.052 | 2.052 | 2.052 | 2,100 |
| 2025-06-05 | 2.006 | 2.043 | 2.002 | 2.002 | 2.002 | 35,047 |
| 2025-06-04 | 1.926 | 1.950 | 1.915 | 1.940 | 1.940 | 41,376 |
| 2025-06-03 | 1.967 | 1.967 | 1.942 | 1.942 | 1.942 | 5,244 |
| 2025-06-02 | 2.039 | 2.040 | 1.980 | 1.985 | 1.985 | 8,767 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-16 | 2.2100 SEK |
| 2020-12-15 | 2.2000 SEK |
| 2019-12-12 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.